SPX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	171.23	174.86	170.00	172.39	-	-0.70%	291,585
Sep 23, 2026	173.75	177.15	172.55	173.60	173.60	-0.60%	644,357
Sep 22, 2026	181.00	182.49	172.64	174.65	174.65	-3.61%	1,108,697
Sep 21, 2026	183.68	185.44	179.53	181.19	181.19	-0.32%	618,178
Sep 18, 2026	180.28	182.01	176.57	181.77	181.77	1.15%	1,411,448
Sep 17, 2026	183.76	183.92	178.98	179.70	179.70	0.57%	407,623
Sep 16, 2026	181.26	185.99	177.09	178.68	178.68	0.21%	452,407
Sep 15, 2026	185.36	185.36	176.21	178.31	178.31	-2.66%	442,831
Sep 14, 2026	184.12	187.29	180.00	183.19	183.19	-4.50%	1,090,986
Sep 11, 2026	189.79	191.83	188.01	191.82	191.82	2.60%	304,726
Sep 10, 2026	190.00	191.99	186.00	186.95	186.95	-3.00%	354,736
Sep 9, 2026	195.10	197.67	192.52	192.73	192.73	-2.26%	348,624
Sep 8, 2026	197.53	199.99	196.36	197.19	197.19	0.42%	354,749
Sep 4, 2026	194.85	198.10	194.85	196.37	196.37	1.26%	309,408
Sep 3, 2026	195.37	197.50	191.06	193.92	193.92	0.34%	371,400
Sep 2, 2026	192.07	195.37	190.02	193.27	193.27	0.59%	401,072
Sep 1, 2026	194.06	197.00	191.91	192.13	192.13	-2.35%	294,698
Aug 31, 2026	197.22	198.17	195.00	196.75	196.75	-1.00%	382,248
Aug 28, 2026	205.63	207.77	197.95	198.73	198.73	-3.19%	477,920
Aug 27, 2026	206.58	208.42	202.22	205.28	205.28	-0.20%	412,453
Aug 26, 2026	203.15	207.56	202.55	205.69	205.69	2.34%	319,864
Aug 25, 2026	205.62	206.78	200.61	200.98	200.98	0.04%	421,655
Aug 24, 2026	206.72	211.53	199.45	200.90	200.90	-3.04%	445,887
Aug 21, 2026	207.20	209.14	203.52	207.20	207.20	1.33%	363,160
Aug 20, 2026	205.00	208.54	204.14	204.48	204.48	-1.63%	254,695
Aug 19, 2026	214.37	216.60	205.21	207.86	207.86	-2.26%	370,919
Aug 18, 2026	213.13	215.29	208.95	212.66	212.66	-2.28%	432,808
Aug 17, 2026	218.14	219.82	216.54	217.63	217.63	0.14%	251,924
Aug 14, 2026	211.65	217.75	211.50	217.32	217.32	2.43%	248,185
Aug 13, 2026	219.65	221.00	210.82	212.16	212.16	-2.76%	544,824
Aug 12, 2026	220.96	221.94	216.12	218.18	218.18	0.64%	385,159
Aug 11, 2026	215.54	222.14	215.00	216.79	216.79	2.09%	335,192
Aug 10, 2026	216.51	216.55	211.99	212.35	212.35	-1.54%	407,452
Aug 7, 2026	219.47	219.47	211.61	215.68	215.68	0.71%	257,637
Aug 6, 2026	214.23	222.08	213.96	214.16	214.16	-0.36%	245,135
Aug 5, 2026	216.26	219.84	214.51	214.93	214.93	-0.48%	339,536
Aug 4, 2026	214.92	218.64	212.91	215.97	215.97	0.86%	512,349
Aug 3, 2026	218.22	222.55	211.66	214.13	214.13	-2.50%	761,967
Jul 31, 2026	213.69	236.89	213.69	219.62	219.62	10.20%	1,036,431
Jul 30, 2026	193.99	200.22	191.74	199.30	199.30	6.21%	722,806
Jul 29, 2026	201.08	201.08	187.57	187.65	187.65	-8.14%	912,784
Jul 28, 2026	214.80	214.80	204.19	204.28	204.28	-6.79%	637,253
Jul 27, 2026	222.64	225.60	214.19	219.16	219.16	-0.41%	447,932
Jul 24, 2026	220.20	224.34	219.71	220.07	220.07	0.12%	496,488
Jul 23, 2026	216.82	222.89	216.82	219.80	219.80	0.34%	361,041
Jul 22, 2026	214.82	219.24	214.82	219.05	219.05	0.94%	395,154
Jul 21, 2026	217.10	219.99	214.46	217.02	217.02	1.95%	382,091
Jul 20, 2026	213.39	218.47	211.69	212.86	212.86	0.53%	613,571
Jul 17, 2026	210.74	217.10	207.06	211.73	211.73	-1.96%	1,435,490
Jul 16, 2026	213.03	220.58	213.03	215.96	215.96	-0.75%	449,358